First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
60.05
+1.21 (2.05%)
Dec 24, 2024, 12:58 PM EST - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 58.32 | 59.03 | 58.11 | 58.84 | 58.84 | 1.41% | 1,883 |
| Dec 20, 2024 | 57.44 | 59.10 | 57.44 | 58.02 | 58.02 | 1.06% | 1,908 |
| Dec 19, 2024 | 58.08 | 58.08 | 57.41 | 57.41 | 57.41 | -0.38% | 685 |
| Dec 18, 2024 | 59.95 | 60.60 | 57.63 | 57.63 | 57.63 | -4.43% | 1,214 |
| Dec 17, 2024 | 60.29 | 60.30 | 59.99 | 60.30 | 60.30 | 0.33% | 470 |
| Dec 16, 2024 | 59.46 | 60.44 | 59.46 | 60.10 | 60.10 | 0.96% | 4,288 |
| Dec 13, 2024 | 59.86 | 59.86 | 59.53 | 59.53 | 59.53 | -1.34% | 418 |
| Dec 12, 2024 | 60.02 | 60.34 | 59.91 | 60.34 | 60.05 | 0.27% | 2,895 |
| Dec 11, 2024 | 59.85 | 60.35 | 59.49 | 60.18 | 59.88 | 1.99% | 19,802 |
| Dec 10, 2024 | 59.54 | 59.54 | 59.00 | 59.00 | 58.72 | -1.40% | 2,534 |
| Dec 9, 2024 | 59.30 | 60.19 | 59.30 | 59.84 | 59.55 | 1.34% | 14,013 |
| Dec 6, 2024 | 59.54 | 59.54 | 58.83 | 59.05 | 58.77 | 0.66% | 1,213 |
| Dec 5, 2024 | 58.83 | 59.40 | 58.60 | 58.66 | 58.38 | 0.09% | 8,797 |
| Dec 4, 2024 | 58.43 | 58.67 | 58.43 | 58.61 | 58.33 | 0.98% | 1,330 |
| Dec 3, 2024 | 57.85 | 58.42 | 57.85 | 58.04 | 57.76 | -1.19% | 1,357 |
| Dec 2, 2024 | 58.03 | 58.75 | 57.41 | 58.74 | 58.46 | 1.89% | 2,797 |
| Nov 29, 2024 | 57.10 | 58.00 | 57.10 | 57.65 | 57.37 | 0.65% | 3,412 |
| Nov 27, 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.00 | -1.24% | 106 |
| Nov 26, 2024 | 58.02 | 58.02 | 57.99 | 58.00 | 57.72 | -0.15% | 1,643 |
| Nov 25, 2024 | 58.20 | 58.60 | 58.09 | 58.09 | 57.81 | 0.24% | 793 |
| Nov 22, 2024 | 57.45 | 57.95 | 57.45 | 57.95 | 57.67 | 1.44% | 940 |
| Nov 21, 2024 | 57.27 | 57.29 | 56.84 | 57.13 | 56.85 | 0.28% | 4,356 |
| Nov 20, 2024 | 57.29 | 57.29 | 56.91 | 56.97 | 56.70 | -1.27% | 29,902 |
| Nov 19, 2024 | 57.66 | 57.70 | 57.51 | 57.70 | 57.42 | 0.89% | 837 |
| Nov 18, 2024 | 56.68 | 57.30 | 56.68 | 57.19 | 56.91 | 0.95% | 4,013 |
| Nov 15, 2024 | 56.95 | 56.95 | 56.63 | 56.65 | 56.38 | -1.57% | 763 |
| Nov 14, 2024 | 58.04 | 58.04 | 57.01 | 57.56 | 57.28 | -0.52% | 737 |
| Nov 13, 2024 | 58.19 | 58.50 | 57.86 | 57.86 | 57.58 | -0.26% | 1,024 |
| Nov 12, 2024 | 58.56 | 58.56 | 58.01 | 58.01 | 57.73 | -1.76% | 538 |
| Nov 11, 2024 | 59.17 | 59.56 | 58.55 | 59.05 | 58.77 | 0.43% | 1,011 |
| Nov 8, 2024 | 58.90 | 59.12 | 58.68 | 58.80 | 58.52 | -0.39% | 1,978 |
| Nov 7, 2024 | 58.62 | 59.55 | 58.62 | 59.03 | 58.75 | 1.78% | 4,981 |
| Nov 6, 2024 | 57.79 | 58.00 | 57.79 | 58.00 | 57.72 | 1.35% | 1,326 |
| Nov 5, 2024 | 57.16 | 57.23 | 57.16 | 57.23 | 56.95 | 0.12% | 807 |
| Nov 4, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 56.88 | 0.86% | 329 |
| Nov 1, 2024 | 57.36 | 57.36 | 56.67 | 56.67 | 56.40 | -0.16% | 391 |
| Oct 31, 2024 | 56.72 | 56.76 | 56.72 | 56.76 | 56.49 | -1.85% | 321 |
| Oct 30, 2024 | 58.34 | 58.34 | 57.83 | 57.83 | 57.55 | -1.90% | 411 |
| Oct 29, 2024 | 58.77 | 59.00 | 58.68 | 58.95 | 58.67 | -0.07% | 2,549 |
| Oct 28, 2024 | 58.62 | 58.99 | 58.62 | 58.99 | 58.71 | 1.03% | 1,432 |
| Oct 25, 2024 | 58.16 | 58.61 | 58.08 | 58.39 | 58.11 | 1.44% | 1,714 |
| Oct 24, 2024 | 57.46 | 57.56 | 57.36 | 57.56 | 57.28 | 0.24% | 1,106 |
| Oct 23, 2024 | 56.84 | 57.47 | 56.84 | 57.42 | 57.14 | 0.19% | 3,612 |
| Oct 22, 2024 | 57.15 | 57.49 | 57.15 | 57.31 | 57.03 | -0.05% | 1,085 |
| Oct 21, 2024 | 57.02 | 57.34 | 56.82 | 57.34 | 57.06 | 0.09% | 585 |
| Oct 18, 2024 | 57.54 | 57.72 | 56.19 | 57.29 | 57.01 | 0.53% | 3,618 |
| Oct 17, 2024 | 57.65 | 57.65 | 56.99 | 56.99 | 56.72 | -0.97% | 8,154 |
| Oct 16, 2024 | 57.10 | 57.55 | 57.04 | 57.55 | 57.27 | 0.96% | 2,304 |
| Oct 15, 2024 | 56.90 | 57.09 | 56.86 | 57.00 | 56.73 | -1.96% | 1,289 |
| Oct 14, 2024 | 58.18 | 58.38 | 58.14 | 58.14 | 57.86 | 0.45% | 3,845 |
| Oct 11, 2024 | 57.87 | 57.94 | 57.81 | 57.88 | 57.60 | - | 1,121 |
| Oct 10, 2024 | 57.84 | 57.88 | 57.52 | 57.88 | 57.60 | -0.07% | 1,462 |
| Oct 9, 2024 | 57.62 | 58.28 | 57.62 | 57.92 | 57.64 | 0.26% | 1,902 |
| Oct 8, 2024 | 57.70 | 57.77 | 57.69 | 57.77 | 57.49 | -1.45% | 887 |
| Oct 7, 2024 | 58.10 | 58.62 | 57.91 | 58.62 | 58.34 | 0.90% | 2,455 |
| Oct 4, 2024 | 57.37 | 58.10 | 57.37 | 58.10 | 57.82 | 1.94% | 1,810 |
| Oct 3, 2024 | 56.85 | 57.39 | 56.85 | 56.99 | 56.72 | -0.96% | 2,697 |
| Oct 2, 2024 | 57.88 | 57.88 | 57.54 | 57.54 | 57.26 | -0.26% | 1,871 |
| Oct 1, 2024 | 58.08 | 58.08 | 57.18 | 57.69 | 57.41 | -0.53% | 570 |
| Sep 30, 2024 | 58.19 | 58.19 | 58.00 | 58.00 | 57.72 | -0.87% | 532 |
| Sep 27, 2024 | 58.73 | 58.73 | 58.51 | 58.51 | 58.23 | -0.59% | 448 |
| Sep 26, 2024 | 58.39 | 58.86 | 58.15 | 58.86 | 58.58 | 3.77% | 1,179 |
| Sep 25, 2024 | 56.77 | 56.91 | 56.67 | 56.72 | 56.39 | -0.91% | 1,633 |
| Sep 24, 2024 | 56.76 | 57.24 | 56.76 | 57.24 | 56.91 | 2.21% | 367 |
| Sep 23, 2024 | 55.64 | 56.00 | 55.64 | 56.00 | 55.68 | 1.08% | 746 |
| Sep 20, 2024 | 55.61 | 55.62 | 55.08 | 55.40 | 55.08 | -1.25% | 857 |
| Sep 19, 2024 | 55.95 | 56.69 | 55.90 | 56.10 | 55.78 | 2.13% | 1,321 |
| Sep 18, 2024 | 54.94 | 54.94 | 54.54 | 54.93 | 54.61 | 0.84% | 895 |
| Sep 17, 2024 | 54.80 | 55.39 | 54.38 | 54.47 | 54.16 | 0.09% | 1,891 |
| Sep 16, 2024 | 54.53 | 54.53 | 54.42 | 54.42 | 54.11 | -1.40% | 327 |
| Sep 13, 2024 | 54.55 | 55.19 | 54.55 | 55.19 | 54.87 | 1.90% | 573 |
| Sep 12, 2024 | 54.00 | 54.43 | 53.81 | 54.16 | 53.85 | 0.09% | 968 |
| Sep 11, 2024 | 52.99 | 54.11 | 52.69 | 54.11 | 53.80 | 2.97% | 1,690 |
| Sep 10, 2024 | 52.09 | 52.55 | 51.76 | 52.55 | 52.25 | -0.19% | 774 |
| Sep 9, 2024 | 52.76 | 52.86 | 52.40 | 52.65 | 52.35 | 0.78% | 1,469 |
| Sep 6, 2024 | 53.70 | 53.70 | 52.24 | 52.24 | 51.94 | -3.72% | 600 |
| Sep 5, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 53.95 | 0.01% | 156 |
| Sep 4, 2024 | 54.39 | 54.39 | 54.09 | 54.26 | 53.94 | 0.77% | 415 |
| Sep 3, 2024 | 54.51 | 55.00 | 53.84 | 53.84 | 53.53 | -4.88% | 2,162 |
| Aug 30, 2024 | 56.31 | 56.61 | 56.08 | 56.61 | 56.28 | 1.23% | 1,006 |
| Aug 29, 2024 | 56.11 | 56.70 | 55.74 | 55.92 | 55.59 | 1.02% | 1,385 |
| Aug 28, 2024 | 56.20 | 56.20 | 55.35 | 55.35 | 55.03 | -2.08% | 2,002 |
| Aug 27, 2024 | 56.37 | 56.53 | 56.15 | 56.53 | 56.20 | 0.96% | 1,047 |
| Aug 26, 2024 | 56.16 | 56.80 | 55.95 | 55.99 | 55.67 | -0.92% | 631 |
| Aug 23, 2024 | 55.91 | 56.61 | 55.91 | 56.51 | 56.18 | 1.38% | 1,740 |
| Aug 22, 2024 | 55.87 | 55.87 | 55.21 | 55.74 | 55.42 | -1.41% | 445 |
| Aug 21, 2024 | 56.18 | 56.56 | 56.18 | 56.54 | 56.21 | 0.68% | 1,040 |
| Aug 20, 2024 | 56.08 | 56.16 | 55.84 | 56.16 | 55.84 | -0.07% | 547 |
| Aug 19, 2024 | 55.46 | 56.20 | 55.46 | 56.20 | 55.88 | 1.12% | 1,534 |
| Aug 16, 2024 | 55.53 | 55.58 | 55.53 | 55.58 | 55.26 | 0.87% | 293 |
| Aug 15, 2024 | 54.98 | 55.34 | 54.98 | 55.10 | 54.78 | 2.09% | 1,561 |
| Aug 14, 2024 | 53.42 | 53.97 | 53.42 | 53.97 | 53.66 | 0.41% | 718 |
| Aug 13, 2024 | 52.80 | 53.85 | 52.80 | 53.75 | 53.44 | 2.58% | 1,854 |
| Aug 12, 2024 | 52.49 | 52.86 | 52.34 | 52.40 | 52.10 | -0.96% | 2,268 |
| Aug 9, 2024 | 52.69 | 52.91 | 52.35 | 52.91 | 52.60 | 0.70% | 2,200 |
| Aug 8, 2024 | 52.09 | 52.54 | 52.09 | 52.54 | 52.24 | 3.36% | 500 |
| Aug 7, 2024 | 51.91 | 51.91 | 50.83 | 50.83 | 50.54 | -1.80% | 3,643 |
| Aug 6, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.46 | 0.72% | 474 |
| Aug 5, 2024 | 50.88 | 52.08 | 50.88 | 51.39 | 51.09 | -2.91% | 4,750 |
| Aug 2, 2024 | 53.60 | 53.67 | 52.93 | 52.93 | 52.62 | -3.57% | 1,488 |